Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2002-02-05 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2002
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2002-12-31 | $7.60 | $7.60 | 225 | — | — |
| 2002-12-30 | $7.00 | $7.00 | 1,235 | — | — |
| 2002-12-27 | $10.00 | $10.00 | 610 | — | — |
| 2002-12-26 | $9.00 | $9.00 | 535 | — | — |
| 2002-12-24 | $10.00 | $10.00 | 1,285 | — | — |
| 2002-12-23 | $10.20 | $10.20 | 485 | — | — |
| 2002-12-20 | $12.00 | $12.00 | 440 | — | — |
| 2002-12-19 | $14.00 | $14.00 | 150 | — | — |
| 2002-12-18 | $14.40 | $14.40 | 310 | — | — |
| 2002-12-17 | $15.20 | $15.20 | 275 | — | — |
| 2002-12-16 | $17.80 | $17.80 | 160 | — | — |
| 2002-12-13 | $18.20 | $18.20 | 180 | — | — |
| 2002-12-12 | $18.20 | $18.20 | 530 | — | — |
| 2002-12-11 | $20.00 | $20.00 | 735 | — | — |
| 2002-12-10 | $20.00 | $20.00 | 305 | — | — |
| 2002-12-09 | $22.00 | $22.00 | 385 | — | — |
| 2002-12-06 | $20.00 | $20.00 | 295 | — | — |
| 2002-12-05 | $21.80 | $21.80 | 665 | — | — |
| 2002-12-04 | $25.80 | $25.80 | 165 | — | — |
| 2002-12-03 | $26.00 | $26.00 | 690 | — | — |
| 2002-12-02 | $24.00 | $24.00 | 1,705 | — | — |
| 2002-11-29 | $27.80 | $27.80 | 2,610 | — | — |
| 2002-11-27 | $20.00 | $20.00 | 1,310 | — | — |
| 2002-11-26 | $18.00 | $18.00 | 830 | — | — |
| 2002-11-25 | $10.00 | $10.00 | 1,240 | — | — |
| 2002-11-22 | $8.00 | $8.00 | 260 | — | — |
| 2002-11-21 | $6.40 | $6.40 | 160 | — | — |
| 2002-11-20 | $5.40 | $5.40 | 3,245 | — | — |
| 2002-11-19 | $6.80 | $6.80 | 355 | — | — |
| 2002-11-18 | $6.40 | $6.40 | 125 | — | — |
| 2002-11-15 | $6.80 | $6.80 | 795 | — | — |
| 2002-11-14 | $7.00 | $7.00 | 1,075 | — | — |
| 2002-11-13 | $7.40 | $7.40 | 205 | — | — |
| 2002-11-12 | $7.80 | $7.80 | 180 | — | — |
| 2002-11-11 | $7.40 | $7.40 | 425 | — | — |
| 2002-11-08 | $8.80 | $8.80 | 435 | — | — |
| 2002-11-07 | $7.00 | $7.00 | 1,230 | — | — |
| 2002-11-06 | $7.40 | $7.40 | 400 | — | — |
| 2002-11-05 | $8.40 | $8.40 | 75 | — | — |
| 2002-11-04 | $8.40 | $8.40 | 420 | — | — |
| 2002-11-01 | $7.80 | $7.80 | 425 | — | — |
| 2002-10-31 | $7.60 | $7.60 | 45 | — | — |
| 2002-10-30 | $7.60 | $7.60 | 1,055 | — | — |
| 2002-10-29 | $6.60 | $6.60 | 300 | — | — |
| 2002-10-28 | $5.60 | $5.60 | 105 | — | — |
| 2002-10-25 | $6.40 | $6.40 | 775 | — | — |
| 2002-10-24 | $6.00 | $6.00 | 1,055 | — | — |
| 2002-10-23 | $5.40 | $5.40 | 0 | — | — |
| 2002-10-22 | $5.40 | $5.40 | 905 | — | — |
| 2002-10-21 | $6.00 | $6.00 | 410 | — | — |
| 2002-10-18 | $6.00 | $6.00 | 1,640 | — | — |
| 2002-10-17 | $6.00 | $6.00 | 3,235 | — | — |
| 2002-10-16 | $7.80 | $7.80 | 910 | — | — |
| 2002-10-15 | $11.00 | $11.00 | 315 | — | — |
| 2002-10-14 | $12.40 | $12.40 | 20 | — | — |
| 2002-10-11 | $13.00 | $13.00 | 110 | — | — |
| 2002-10-10 | $13.00 | $13.00 | 0 | — | — |
| 2002-10-09 | $13.00 | $13.00 | 10 | — | — |
| 2002-10-08 | $13.00 | $13.00 | 20 | — | — |
| 2002-10-07 | $15.00 | $15.00 | 390 | — | — |
| 2002-10-04 | $18.00 | $18.00 | 45 | — | — |
| 2002-10-03 | $19.00 | $19.00 | 115 | — | — |
| 2002-10-02 | $17.00 | $17.00 | 20 | — | — |
| 2002-10-01 | $18.00 | $18.00 | 135 | — | — |
| 2002-09-30 | $19.00 | $19.00 | 455 | — | — |
| 2002-09-27 | $19.00 | $19.00 | 0 | — | — |
| 2002-09-26 | $19.00 | $19.00 | 30 | — | — |
| 2002-09-25 | $17.20 | $17.20 | 110 | — | — |
| 2002-09-24 | $19.00 | $19.00 | 80 | — | — |
| 2002-09-23 | $20.00 | $20.00 | 5 | — | — |
| 2002-09-20 | $20.00 | $20.00 | 25 | — | — |
| 2002-09-19 | $20.00 | $20.00 | 175 | — | — |
| 2002-09-18 | $21.00 | $21.00 | 70 | — | — |
| 2002-09-17 | $22.00 | $22.00 | 295 | — | — |
| 2002-09-16 | $24.00 | $24.00 | 135 | — | — |
| 2002-09-13 | $24.00 | $24.00 | 145 | — | — |
| 2002-09-12 | $24.00 | $24.00 | 145 | — | — |
| 2002-09-11 | $22.00 | $22.00 | 10 | — | — |
| 2002-09-10 | $22.00 | $22.00 | 30 | — | — |
| 2002-09-09 | $21.00 | $21.00 | 105 | — | — |
| 2002-09-06 | $21.00 | $21.00 | 1,045 | — | — |
| 2002-09-05 | $24.00 | $24.00 | 0 | — | — |
| 2002-09-04 | $24.00 | $24.00 | 100 | — | — |
| 2002-09-03 | $24.00 | $24.00 | 85 | — | — |
| 2002-08-30 | $25.00 | $25.00 | 55 | — | — |
| 2002-08-29 | $25.00 | $25.00 | 115 | — | — |
| 2002-08-28 | $25.00 | $25.00 | 25 | — | — |
| 2002-08-27 | $25.00 | $25.00 | 335 | — | — |
| 2002-08-26 | $24.40 | $24.40 | 0 | — | — |
| 2002-08-23 | $24.40 | $24.40 | 20 | — | — |
| 2002-08-22 | $25.00 | $25.00 | 260 | — | — |
| 2002-08-21 | $24.80 | $24.80 | 95 | — | — |
| 2002-08-20 | $24.00 | $24.00 | 185 | — | — |
| 2002-08-19 | $24.00 | $24.00 | 70 | — | — |
| 2002-08-16 | $24.00 | $24.00 | 0 | — | — |
| 2002-08-15 | $24.00 | $24.00 | 355 | — | — |
| 2002-08-14 | $23.60 | $23.60 | 15 | — | — |
| 2002-08-13 | $23.60 | $23.60 | 0 | — | — |
| 2002-08-12 | $23.60 | $23.60 | 10 | — | — |
| 2002-08-09 | $24.80 | $24.80 | 305 | — | — |
| 2002-08-08 | $25.00 | $25.00 | 385 | — | — |
| 2002-08-07 | $23.00 | $23.00 | 65 | — | — |
| 2002-08-06 | $23.00 | $23.00 | 280 | — | — |
| 2002-08-05 | $24.00 | $24.00 | 70 | — | — |
| 2002-08-02 | $24.20 | $24.20 | 20 | — | — |
| 2002-08-01 | $25.00 | $25.00 | 15 | — | — |
| 2002-07-31 | $23.00 | $23.00 | 405 | — | — |
| 2002-07-30 | $25.80 | $25.80 | 80 | — | — |
| 2002-07-29 | $25.00 | $25.00 | 60 | — | — |
| 2002-07-26 | $23.60 | $23.60 | 25 | — | — |
| 2002-07-25 | $24.00 | $24.00 | 65 | — | — |
| 2002-07-24 | $25.00 | $25.00 | 0 | — | — |
| 2002-07-23 | $25.00 | $25.00 | 70 | — | — |
| 2002-07-22 | $25.40 | $25.40 | 25 | — | — |
| 2002-07-19 | $24.20 | $24.20 | 0 | — | — |
| 2002-07-18 | $24.20 | $24.20 | 35 | — | — |
| 2002-07-17 | $24.20 | $24.20 | 5 | — | — |
| 2002-07-16 | $25.00 | $25.00 | 0 | — | — |
| 2002-07-15 | $25.00 | $25.00 | 5 | — | — |
| 2002-07-12 | $25.00 | $25.00 | 30 | — | — |
| 2002-07-11 | $25.00 | $25.00 | 125 | — | — |
| 2002-07-10 | $25.00 | $25.00 | 840 | — | — |
| 2002-07-09 | $26.00 | $26.00 | 75 | — | — |
| 2002-07-08 | $27.00 | $27.00 | 95 | — | — |
| 2002-07-05 | $28.00 | $28.00 | 0 | — | — |
| 2002-07-03 | $28.00 | $28.00 | 15 | — | — |
| 2002-07-02 | $27.00 | $27.00 | 625 | — | — |
| 2002-07-01 | $28.60 | $28.60 | 45 | — | — |
| 2002-06-28 | $26.20 | $26.20 | 165 | — | — |
| 2002-06-27 | $26.20 | $26.20 | 10 | — | — |
| 2002-06-26 | $26.00 | $26.00 | 410 | — | — |
| 2002-06-25 | $31.00 | $31.00 | 225 | — | — |
| 2002-06-24 | $31.00 | $31.00 | 865 | — | — |
| 2002-06-21 | $32.00 | $32.00 | 200 | — | — |
| 2002-06-20 | $32.00 | $32.00 | 675 | — | — |
| 2002-06-19 | $32.00 | $32.00 | 105 | — | — |
| 2002-06-18 | $32.00 | $32.00 | 90 | — | — |
| 2002-06-17 | $33.40 | $33.40 | 330 | — | — |
| 2002-06-14 | $34.80 | $34.80 | 75 | — | — |
| 2002-06-13 | $33.60 | $33.60 | 340 | — | — |
| 2002-06-12 | $37.00 | $37.00 | 370 | — | — |
| 2002-06-11 | $40.80 | $40.80 | 50 | — | — |
| 2002-06-10 | $42.00 | $42.00 | 110 | — | — |
| 2002-06-07 | $44.40 | $44.40 | 0 | — | — |
| 2002-06-06 | $44.40 | $44.40 | 105 | — | — |
| 2002-06-05 | $46.00 | $46.00 | 15 | — | — |
| 2002-06-04 | $47.00 | $47.00 | 360 | — | — |
| 2002-06-03 | $51.00 | $51.00 | 110 | — | — |
| 2002-05-31 | $52.00 | $52.00 | 55 | — | — |
| 2002-05-30 | $53.00 | $53.00 | 50 | — | — |
| 2002-05-29 | $53.00 | $53.00 | 15 | — | — |
| 2002-05-28 | $53.00 | $53.00 | 45 | — | — |
| 2002-05-24 | $54.20 | $54.20 | 50 | — | — |
| 2002-05-23 | $54.20 | $54.20 | 35 | — | — |
| 2002-05-22 | $54.20 | $54.20 | 40 | — | — |
| 2002-05-21 | $55.00 | $55.00 | 35 | — | — |
| 2002-05-20 | $57.00 | $57.00 | 70 | — | — |
| 2002-05-17 | $54.00 | $54.00 | 80 | — | — |
| 2002-05-16 | $53.00 | $53.00 | 150 | — | — |
| 2002-05-15 | $51.20 | $51.20 | 15 | — | — |
| 2002-05-14 | $53.00 | $53.00 | 70 | — | — |
| 2002-05-13 | $52.00 | $52.00 | 390 | — | — |
| 2002-05-10 | $51.00 | $51.00 | 370 | — | — |
| 2002-05-09 | $55.00 | $55.00 | 125 | — | — |
| 2002-05-08 | $56.00 | $56.00 | 40 | — | — |
| 2002-05-07 | $55.00 | $55.00 | 250 | — | — |
| 2002-05-06 | $51.00 | $51.00 | 5 | — | — |
| 2002-05-03 | $52.00 | $52.00 | 110 | — | — |
| 2002-05-02 | $52.20 | $52.20 | 185 | — | — |
| 2002-05-01 | $56.80 | $56.80 | 515 | — | — |
| 2002-04-30 | $60.00 | $60.00 | 50 | — | — |
| 2002-04-29 | $60.00 | $60.00 | 305 | — | — |
| 2002-04-26 | $57.00 | $57.00 | 640 | — | — |
| 2002-04-25 | $52.00 | $52.00 | 875 | — | — |
| 2002-04-24 | $55.00 | $55.00 | 350 | — | — |
| 2002-04-23 | $56.00 | $56.00 | 15 | — | — |
| 2002-04-22 | $55.20 | $55.20 | 80 | — | — |
| 2002-04-19 | $56.20 | $56.20 | 145 | — | — |
| 2002-04-18 | $58.00 | $58.00 | 5 | — | — |
| 2002-04-17 | $58.00 | $58.00 | 200 | — | — |
| 2002-04-16 | $57.00 | $57.00 | 400 | — | — |
| 2002-04-15 | $54.00 | $54.00 | 140 | — | — |
| 2002-04-12 | $52.00 | $52.00 | 660 | — | — |
| 2002-04-11 | $48.80 | $48.80 | 265 | — | — |
| 2002-04-10 | $49.80 | $49.80 | 190 | — | — |
| 2002-04-09 | $48.00 | $48.00 | 385 | — | — |
| 2002-04-08 | $52.80 | $52.80 | 765 | — | — |
| 2002-04-05 | $52.20 | $52.20 | 150 | — | — |
| 2002-04-04 | $55.00 | $55.00 | 1,135 | — | — |
| 2002-04-03 | $56.20 | $56.20 | 1,375 | — | — |
| 2002-04-02 | $64.00 | $64.00 | 1,610 | — | — |
| 2002-04-01 | $63.00 | $63.00 | 385 | — | — |
| 2002-03-28 | $62.60 | $62.60 | 100 | — | — |
| 2002-03-27 | $60.20 | $60.20 | 320 | — | — |
| 2002-03-26 | $68.00 | $68.00 | 60 | — | — |
| 2002-03-25 | $68.20 | $68.20 | 155 | — | — |
| 2002-03-22 | $73.60 | $73.60 | 20 | — | — |
| 2002-03-21 | $75.00 | $75.00 | 120 | — | — |
| 2002-03-20 | $75.00 | $75.00 | 710 | — | — |
| 2002-03-19 | $75.00 | $75.00 | 105 | — | — |
| 2002-03-18 | $74.00 | $74.00 | 375 | — | — |
| 2002-03-15 | $74.00 | $74.00 | 85 | — | — |
| 2002-03-14 | $70.80 | $70.80 | 100 | — | — |
| 2002-03-13 | $69.20 | $69.20 | 90 | — | — |
| 2002-03-12 | $68.00 | $68.00 | 125 | — | — |
| 2002-03-11 | $67.40 | $67.40 | 70 | — | — |
| 2002-03-08 | $67.00 | $67.00 | 150 | — | — |
| 2002-03-07 | $66.00 | $66.00 | 155 | — | — |
| 2002-03-06 | $66.60 | $66.60 | 325 | — | — |
| 2002-03-05 | $68.00 | $68.00 | 435 | — | — |
| 2002-03-04 | $66.00 | $66.00 | 270 | — | — |
| 2002-03-01 | $66.60 | $66.60 | 730 | — | — |
| 2002-02-28 | $57.80 | $57.80 | 120 | — | — |
| 2002-02-27 | $54.00 | $54.00 | 300 | — | — |
| 2002-02-26 | $55.20 | $55.20 | 155 | — | — |
| 2002-02-25 | $54.20 | $54.20 | 125 | — | — |
| 2002-02-22 | $58.00 | $58.00 | 400 | — | — |
| 2002-02-21 | $63.00 | $63.00 | 220 | — | — |
| 2002-02-20 | $65.00 | $65.00 | 305 | — | — |
| 2002-02-19 | $67.00 | $67.00 | 225 | — | — |
| 2002-02-15 | $68.60 | $68.60 | 205 | — | — |
| 2002-02-14 | $65.00 | $65.00 | 850 | — | — |
| 2002-02-13 | $65.40 | $65.40 | 40 | — | — |
| 2002-02-12 | $63.20 | $63.20 | 150 | — | — |
| 2002-02-11 | $65.40 | $65.40 | 650 | — | — |
| 2002-02-08 | $63.00 | $63.00 | 385 | — | — |
| 2002-02-07 | $62.00 | $62.00 | 550 | — | — |
| 2002-02-06 | $63.40 | $63.40 | 6,045 | — | — |
| 2002-02-05 | $101.00 | $101.00 | 440 | — | — |